Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.28 | 81.13 | 80.06 | 80.47 | 6,860,385 | +0.63(+0.79%) |
Aug 30, 2022 | 80.57 | 81.38 | 79.15 | 79.83 | 7,117,402 | -0.68(-0.84%) |
Aug 29, 2022 | 79.63 | 81.03 | 79.48 | 80.51 | 5,260,510 | +0.06(+0.07%) |
Aug 26, 2022 | 83.76 | 84.22 | 80.36 | 80.46 | 6,973,816 | -3.19(-3.81%) |
Aug 25, 2022 | 82.65 | 83.87 | 82.60 | 83.64 | 4,422,152 | +1.28(+1.56%) |
Aug 24, 2022 | 81.13 | 82.77 | 80.86 | 82.36 | 4,582,005 | +1.30(+1.61%) |
Aug 23, 2022 | 81.21 | 81.94 | 80.95 | 81.06 | 4,763,705 | -0.25(-0.31%) |
Aug 22, 2022 | 81.72 | 81.88 | 80.73 | 81.31 | 6,178,293 | -1.89(-2.27%) |
Aug 19, 2022 | 84.01 | 84.20 | 82.84 | 83.19 | 4,803,632 | -1.56(-1.84%) |
Aug 18, 2022 | 84.26 | 84.97 | 83.93 | 84.75 | 3,581,549 | +0.19(+0.23%) |
Aug 17, 2022 | 84.61 | 85.19 | 84.09 | 84.56 | 4,001,724 | -1.01(-1.17%) |
Aug 16, 2022 | 84.97 | 86.08 | 84.75 | 85.57 | 4,785,836 | +0.23(+0.27%) |
Aug 15, 2022 | 84.33 | 85.42 | 84.24 | 85.34 | 5,849,971 | +0.81(+0.96%) |
Aug 12, 2022 | 83.57 | 84.61 | 83.45 | 84.52 | 5,393,860 | +1.00(+1.19%) |
Aug 11, 2022 | 83.21 | 83.80 | 82.79 | 83.53 | 5,846,206 | +1.22(+1.48%) |
Aug 10, 2022 | 82.32 | 82.70 | 81.93 | 82.31 | 5,433,575 | +1.57(+1.94%) |
Aug 09, 2022 | 81.60 | 81.69 | 80.38 | 80.74 | 3,675,228 | -0.84(-1.03%) |
Aug 08, 2022 | 81.99 | 82.67 | 81.30 | 81.58 | 5,131,092 | -0.01(-0.01%) |
Aug 05, 2022 | 81.62 | 81.99 | 80.82 | 81.59 | 5,080,419 | -1.09(-1.32%) |
Aug 04, 2022 | 83.00 | 84.01 | 82.39 | 82.69 | 7,445,172 | -0.37(-0.45%) |
Aug 03, 2022 | 81.86 | 83.72 | 79.86 | 83.06 | 13,566,203 | +3.39(+4.25%) |
Aug 02, 2022 | 80.61 | 81.03 | 79.58 | 79.67 | 7,606,472 | -1.14(-1.41%) |
Aug 01, 2022 | 80.12 | 81.46 | 79.97 | 80.81 | 7,683,101 | +0.12(+0.15%) |
Jul 29, 2022 | 80.52 | 80.88 | 79.88 | 80.69 | 6,097,111 | +0.10(+0.13%) |
Jul 28, 2022 | 79.17 | 80.79 | 78.82 | 80.58 | 5,875,098 | +1.63(+2.06%) |
Jul 27, 2022 | 77.31 | 79.38 | 77.20 | 78.95 | 6,698,419 | +2.52(+3.30%) |
Jul 26, 2022 | 77.29 | 77.49 | 76.14 | 76.43 | 6,918,854 | -1.13(-1.46%) |
Jul 25, 2022 | 79.55 | 79.66 | 77.12 | 77.56 | 6,155,335 | -1.99(-2.50%) |
Jul 22, 2022 | 80.10 | 80.35 | 78.84 | 79.55 | 6,602,614 | +0.05(+0.06%) |
Jul 21, 2022 | 78.94 | 79.57 | 78.66 | 79.51 | 8,084,876 | +0.26(+0.32%) |
Jul 20, 2022 | 78.50 | 79.44 | 77.93 | 79.25 | 7,197,452 | +0.69(+0.87%) |
Jul 19, 2022 | 77.19 | 78.68 | 77.00 | 78.56 | 6,248,889 | +2.21(+2.89%) |
Jul 18, 2022 | 76.17 | 77.72 | 76.14 | 76.36 | 7,111,950 | +0.64(+0.85%) |
Jul 15, 2022 | 74.82 | 76.34 | 74.82 | 75.71 | 5,867,443 | +1.29(+1.73%) |
Jul 14, 2022 | 73.37 | 74.59 | 73.10 | 74.42 | 4,731,145 | +0.27(+0.36%) |
Jul 13, 2022 | 72.32 | 74.75 | 72.07 | 74.16 | 4,094,862 | +0.15(+0.21%) |
Jul 12, 2022 | 74.58 | 75.60 | 73.64 | 74.01 | 5,666,334 | -0.13(-0.18%) |
Jul 11, 2022 | 75.04 | 75.23 | 73.69 | 74.14 | 5,623,067 | -1.31(-1.74%) |
Jul 08, 2022 | 74.89 | 75.79 | 74.49 | 75.45 | 4,130,441 | +0.04(+0.05%) |
Jul 07, 2022 | 75.00 | 75.80 | 74.59 | 75.41 | 5,668,455 | +0.36(+0.48%) |
Jul 06, 2022 | 75.98 | 76.59 | 74.40 | 75.05 | 4,888,354 | -0.63(-0.83%) |
Jul 05, 2022 | 74.25 | 75.70 | 73.63 | 75.68 | 8,499,469 | +0.25(+0.33%) |
Jul 01, 2022 | 73.03 | 75.63 | 72.84 | 75.43 | 7,931,279 | +2.73(+3.76%) |
Jun 30, 2022 | 72.34 | 73.17 | 71.25 | 72.70 | 7,123,056 | -0.04(-0.05%) |
Jun 29, 2022 | 72.53 | 73.42 | 71.99 | 72.74 | 9,438,484 | +0.09(+0.12%) |
Jun 28, 2022 | 74.61 | 76.03 | 72.51 | 72.65 | 7,575,786 | -1.28(-1.73%) |
Jun 27, 2022 | 74.23 | 74.65 | 73.53 | 73.93 | 7,010,100 | -0.41(-0.55%) |
Jun 24, 2022 | 72.01 | 74.38 | 71.90 | 74.34 | 18,925,780 | +2.77(+3.87%) |
Jun 23, 2022 | 70.29 | 71.72 | 69.96 | 71.57 | 6,919,759 | +1.81(+2.59%) |
Jun 22, 2022 | 68.88 | 70.26 | 68.73 | 69.76 | 7,042,905 | +0.32(+0.47%) |
Jun 21, 2022 | 69.53 | 69.64 | 68.55 | 69.44 | 8,271,462 | +1.04(+1.52%) |
Jun 17, 2022 | 67.65 | 68.94 | 67.35 | 68.40 | 10,329,126 | +0.88(+1.30%) |
Jun 16, 2022 | 68.93 | 69.10 | 66.95 | 67.52 | 10,658,465 | -3.08(-4.37%) |
Jun 15, 2022 | 69.71 | 71.64 | 69.58 | 70.61 | 8,070,910 | +1.79(+2.60%) |
Jun 14, 2022 | 69.33 | 70.27 | 68.08 | 68.82 | 8,021,186 | -0.05(-0.07%) |
Jun 13, 2022 | 69.56 | 70.44 | 68.44 | 68.87 | 9,750,869 | -3.15(-4.37%) |
Jun 10, 2022 | 73.30 | 74.03 | 72.01 | 72.02 | 9,136,681 | -3.08(-4.11%) |
Jun 09, 2022 | 74.21 | 76.39 | 73.98 | 75.10 | 13,918,252 | +0.42(+0.56%) |
Jun 08, 2022 | 75.09 | 75.92 | 74.48 | 74.68 | 5,435,746 | -0.95(-1.26%) |
Jun 07, 2022 | 74.78 | 75.90 | 74.48 | 75.63 | 5,795,070 | +0.47(+0.62%) |
Jun 06, 2022 | 75.85 | 77.37 | 74.74 | 75.17 | 7,605,966 | -0.07(-0.09%) |
Jun 03, 2022 | 75.19 | 76.04 | 74.54 | 75.23 | 10,944,166 | -0.35(-0.47%) |
Jun 02, 2022 | 72.84 | 75.66 | 72.19 | 75.59 | 10,760,712 | +2.99(+4.12%) |